EAFE Value Ishares MSCI ETF (NY: EFV )

51.62 USD -0.42 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 69.17 69.30 68.99 69.15 74,549 +0.42(+0.61%)
May 29, 2008 68.35 68.94 68.24 68.73 87,476 -0.10(-0.15%)
May 28, 2008 68.70 68.97 68.27 68.83 163,557 -0.06(-0.09%)
May 27, 2008 68.78 69.00 68.47 68.89 147,527 -0.34(-0.49%)
May 26, 2008 69.72 69.87 69.03 69.23 0 +0.00(+0.00%)
May 23, 2008 69.72 69.87 69.03 69.23 59,759 -0.76(-1.09%)
May 22, 2008 69.91 70.14 69.77 69.99 81,340 +0.87(+1.26%)
May 21, 2008 70.01 70.02 69.11 69.12 42,803 -0.88(-1.26%)
May 20, 2008 70.47 70.47 69.91 70.00 26,539 -0.57(-0.81%)
May 19, 2008 70.80 71.01 70.48 70.57 84,328 -0.35(-0.49%)
May 16, 2008 70.59 71.03 70.39 70.92 54,324 +0.82(+1.17%)
May 15, 2008 69.59 70.19 69.53 70.10 77,575 +0.88(+1.27%)
May 14, 2008 69.42 69.66 69.09 69.22 23,846 +0.12(+0.17%)
May 13, 2008 69.18 69.25 68.86 69.10 48,228 -0.60(-0.86%)
May 12, 2008 69.12 69.70 68.96 69.70 69,924 +0.72(+1.04%)
May 09, 2008 68.83 69.14 68.64 68.98 40,858 -0.59(-0.85%)
May 08, 2008 69.67 69.84 69.40 69.57 127,247 +0.48(+0.69%)
May 07, 2008 70.00 70.07 69.09 69.09 45,442 -1.16(-1.65%)
May 06, 2008 69.67 70.35 69.54 70.25 145,205 +0.20(+0.29%)
May 05, 2008 70.08 70.17 69.91 70.05 60,830 +0.24(+0.34%)
May 02, 2008 70.00 70.23 69.54 69.81 79,625 +0.24(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.